Hot Features
프리미엄
OMX Stockholm 30 Bid (OMXS30BID)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 2583.0222 | 6.43 | 0.25 | 2563.5781 | 2606.6012 | 2491.5694 | 0 |
| 1726866000 | 2576.5909 | -16.45 | -0.63 | 2583.3318 | 2838.878 | 2541.6305 | 0 |
| 1726779600 | 2593.0416 | 51.77 | 2.04 | 2569.7113 | 2684.5776 | 2477.8221 | 0 |
| 1726693200 | 2541.2684 | -15.78 | -0.62 | 2547.0416 | 2625.8939 | 2472.1796 | 0 |
| 1726606800 | 2557.0463 | 27.09 | 1.07 | 2544.5643 | 2640.5354 | 2515.9852 | 0 |
| 1726520400 | 2529.9562 | 6.32 | 0.25 | 2526.747 | 2549.6395 | 2442.7234 | 0 |
| 1726261200 | 2523.6349 | 12.99 | 0.52 | 2517.5413 | 2542.087 | 2503.1466 | 0 |
| 1726174800 | 2510.6478 | 20.61 | 0.83 | 2533.9771 | 2576.6536 | 2478.185 | 0 |
| 1726088400 | 2490.0393 | -4.15 | -0.17 | 2507.1072 | 2536.7064 | 2466.3661 | 0 |
| 1726002000 | 2494.1942 | -16.2 | -0.65 | 2510.3159 | 2539.8628 | 2352.1933 | 0 |
| 1725915600 | 2510.3923 | 31.37 | 1.27 | 2501.8542 | 2520.3944 | 2277.1701 | 0 |
| 1725656400 | 2479.0182 | -30.83 | -1.23 | 2490.171 | 2545.0618 | 2256.2306 | 0 |
| 1725570000 | 2509.8443 | -21.73 | -0.86 | 2529.8436 | 2624.1256 | 2497.0614 | 0 |
| 1725483600 | 2531.5738 | -35 | -1.36 | 2538.1139 | 2557.4802 | 2428.5768 | 0 |
| 1725397200 | 2566.5776 | -25.27 | -0.97 | 2591.6462 | 2616.1252 | 2334.5527 | 0 |
| 1725051600 | 2591.8449 | 4.13 | 0.16 | 2590.2891 | 2680.192 | 2499.784 | 0 |
| 1724965200 | 2587.7121 | 27.31 | 1.07 | 2566.9087 | 2625.9517 | 2346.9852 | 0 |
| 1724878800 | 2560.4068 | 4.66 | 0.18 | 2556.3159 | 2640.1652 | 2453.0207 | 0 |
| 1724792400 | 2555.7485 | -12.4 | -0.48 | 2565.9439 | 2572.7172 | 2457.509 | 0 |
| 1724706000 | 2568.1441 | 4.63 | 0.18 | 2555.1899 | 2581.9014 | 2334.9283 | 0 |
| 1724446800 | 2563.5131 | 21.71 | 0.85 | 2543.7448 | 2566.8499 | 2320.2262 | 0 |
| 1724360400 | 2541.8033 | 19.64 | 0.78 | 2534.829 | 2601.6179 | 2504.5821 | 0 |
| 1724274000 | 2522.1608 | -5.63 | -0.22 | 2528.9587 | 2543.0564 | 2307.2611 | 0 |
| 1724187600 | 2527.7957 | -11.27 | -0.44 | 2541.2795 | 2616.3966 | 2281.83 | 0 |
| 1724101200 | 2539.064 | 7.44 | 0.29 | 2537.1862 | 2639.7849 | 2499.4665 | 0 |
| 1723842000 | 2531.6288 | 7.54 | 0.30 | 2532.2437 | 2549.311 | 2412.0921 | 0 |
| 1723755600 | 2524.0847 | 31.78 | 1.28 | 2505.1144 | 2571.4668 | 2296.2987 | 0 |
| 1723669200 | 2492.3063 | 20.49 | 0.83 | 2485.866 | 2548.574 | 2462.6154 | 0 |
| 1723582800 | 2471.8162 | 12.62 | 0.51 | 2472.0342 | 2484.7758 | 2381.006 | 0 |
| 1723496400 | 2459.2001 | 1.41 | 0.06 | 2468.2881 | 2478.3037 | 2428.6463 | 0 |
| 1723237200 | 2457.7911 | 6.88 | 0.28 | 2458.4997 | 2480.3661 | 2363.4252 | 0 |
| 1723150800 | 2450.9145 | 10.8 | 0.44 | 2415.604 | 2607.0109 | 2405.1772 | 0 |
| 1723064400 | 2440.1157 | 37.96 | 1.58 | 2425.3384 | 2461.5808 | 2382.7452 | 0 |
| 1722978000 | 2402.1519 | -9.77 | -0.41 | 2426.9973 | 2437.713 | 2183.1931 | 0 |
| 1722891600 | 2411.9215 | -50.34 | -2.04 | 2368.5843 | 2439.7655 | 2224.8712 | 0 |
| 1722632400 | 2462.2642 | -83.01 | -3.26 | 2499.2035 | 2532.8897 | 2246.9935 | 0 |
| 1722546000 | 2545.279 | -65.87 | -2.52 | 2593.1598 | 2599.027 | 2455.7994 | 0 |
| 1722459600 | 2611.1495 | 15.72 | 0.61 | 2614.4261 | 2661.4492 | 2514.8457 | 0 |
| 1722373200 | 2595.4292 | 14.85 | 0.58 | 2587.9029 | 2625.1192 | 2527.0154 | 0 |
| 1722286800 | 2580.5773 | 0.33 | 0.01 | 2592.017 | 2620.0627 | 2493.2689 | 0 |
| 1722027600 | 2580.2509 | 18.36 | 0.72 | 2559.2354 | 2617.3944 | 2457.824 | 0 |
| 1721941200 | 2561.8932 | -7.47 | -0.29 | 2542.0697 | 2619.7973 | 2526.7515 | 0 |
| 1721854800 | 2569.3649 | -28.5 | -1.10 | 2574.6495 | 2597.1712 | 2431.6333 | 0 |
| 1721768400 | 2597.8633 | 0.1 | 0.00 | 2583.3066 | 2620.2051 | 2490.6995 | 0 |
| 1721682000 | 2597.7591 | 27.25 | 1.06 | 2580.7962 | 2612.721 | 2573.188 | 0 |
| 1721422800 | 2570.5112 | -26.36 | -1.02 | 2580.971 | 2651.8322 | 2520.33 | 0 |
| 1721336400 | 2596.8719 | -0.03 | -0.00 | 2595.0942 | 2654.9105 | 2485.2695 | 0 |
| 1721250000 | 2596.9054 | -16.31 | -0.62 | 2595.6846 | 2643.509 | 2540.1927 | 0 |
| 1721163600 | 2613.219 | 12.77 | 0.49 | 2592.5836 | 2669.63 | 2486.0438 | 0 |
| 1721077200 | 2600.4535 | -32.67 | -1.24 | 2612.9319 | 2661.5866 | 2527.0029 | 0 |
| 1720818000 | 2633.1224 | 57.11 | 2.22 | 2589.447 | 2889.2225 | 2495.2697 | 0 |
| 1720731600 | 2576.012 | 29.71 | 1.17 | 2551.9541 | 2604.3478 | 2455.6945 | 0 |
| 1720645200 | 2546.3054 | 16.18 | 0.64 | 2530.339 | 2656.9642 | 2527.5748 | 0 |
| 1720558800 | 2530.1268 | -37.31 | -1.45 | 2555.0293 | 2601.4821 | 2473.0677 | 0 |
| 1720472400 | 2567.4415 | 8.93 | 0.35 | 2552.4359 | 2648.3352 | 2534.2265 | 0 |
| 1720213200 | 2558.5134 | -11.83 | -0.46 | 2577.7723 | 2657.9337 | 2497.695 | 0 |
| 1720040400 | 2570.3476 | 18.77 | 0.74 | 2558.1858 | 2626.8489 | 2438.2052 | 0 |
| 1719954000 | 2551.5757 | -30.89 | -1.20 | 2566.5942 | 2691.544 | 2529.547 | 0 |
| 1719867600 | 2582.466 | 13.4 | 0.52 | 2584.5652 | 2614.1927 | 2474.6203 | 0 |
| 1719608400 | 2569.0611 | 9.49 | 0.37 | 2569.4062 | 2731.5463 | 2460.1448 | 0 |
| 1719522000 | 2559.5701 | -8.72 | -0.34 | 2564.7408 | 2607.6149 | 2457.5242 | 0 |
| 1719435600 | 2568.2911 | 8.8 | 0.34 | 2578.5418 | 2719.4355 | 2549.6926 | 0 |
| 1719349200 | 2559.4883 | -35.35 | -1.36 | 2576.6825 | 2601.0541 | 2515.0591 | 0 |
| 1719262800 | 2594.8429 | 21.07 | 0.82 | 2557.806 | 2619.176 | 2524.1032 | 0 |
